Get the Stockscreener App
0.148
0.67%
-0.001
Northann Corp. Stock (NCL) Price History
The historical daily chart and data for Northann Corp. stock (NCL), show that the latest closing stock price as of September 05, 2025, is $0.148.
- Northann Corp. all-time high stock price is $22.40, occurred on November 07, 2023.
- The lowest Northann Corp. stock price recorded was $0.1281 on August 21, 2025. Since then, Northann Corp.'s stock price has risen over 15.53% to $0.148 now.
- The 52-week high stock price for NCL is $1.52, representing a 927.03% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for NCL is $0.1281, indicating a -13.45% decrease from the current share price, occurred on August 21, 2025.
The table below shows more information about NCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $0.1523 | $0.143 | $0.0093 | 1,628,456.0 | -0.67% |
| Sep 04, 2025 | $0.1506 | $0.1409 | $0.0097 | 4,125,542.0 | -3.87% |
| Sep 03, 2025 | $0.1623 | $0.1425 | $0.0198 | 5,763,389.0 | -1.84% |
| Sep 02, 2025 | $0.16 | $0.1372 | $0.0228 | 6,887,801.0 | +15.34% |
| Aug 29, 2025 | $0.1476 | $0.1345 | $0.0131 | 1,238,360.0 | -2.91% |
| Aug 28, 2025 | $0.1543 | $0.1387 | $0.0156 | 3,537,350.0 | +4.21% |
| Aug 27, 2025 | $0.147 | $0.1353 | $0.0117 | 588,036.0 | -5.45% |
| Aug 26, 2025 | $0.15 | $0.1401 | $0.0099 | 732,999.0 | -1.17% |
| Aug 25, 2025 | $0.1497 | $0.1331 | $0.0166 | 869,813.0 | +8.06% |
| Aug 22, 2025 | $0.1395 | $0.129 | $0.0105 | 841,495.0 | +1.82% |
| Aug 21, 2025 | $0.1368 | $0.1281 | $0.0087 | 841,908.0 | -0.68% |
| Aug 20, 2025 | $0.1488 | $0.13 | $0.0188 | 2,073,703.0 | -11.78% |
| Aug 19, 2025 | $0.1545 | $0.1483 | $0.0062 | 531,249.0 | -2.40% |
| Aug 18, 2025 | $0.155 | $0.1466 | $0.0084 | 744,829.0 | +3.29% |
| Aug 15, 2025 | $0.153 | $0.1475 | $0.0055 | 551,857.0 | -2.61% |
| Aug 14, 2025 | $0.1575 | $0.1445 | $0.013 | 1,323,618.0 | -3.29% |
| Aug 13, 2025 | $0.1589 | $0.153 | $0.0059 | 688,495.0 | +0.76% |
| Aug 12, 2025 | $0.159 | $0.153 | $0.006 | 602,884.0 | +0.96% |
| Aug 11, 2025 | $0.1571 | $0.153 | $0.0041 | 544,817.0 | -1.46% |
| Aug 08, 2025 | $0.159 | $0.1518 | $0.0072 | 984,217.0 | +0.06% |
Northann Corp. Stock (NCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northann Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northann Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northann Corp. Stock (NCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $0.1623 | $0.1372 | $0.0251 | 20,033,644.0 | +8.11% |
| Aug, 2025 | $0.17 | $0.1281 | $0.0419 | 20,992,030.0 | -17.88% |
| Jul, 2025 | $0.2098 | $0.158 | $0.0518 | 43,773,957.0 | +4.19% |
| Jun, 2025 | $1.52 | $0.16 | $1.36 | 354,736,193.0 | -82.90% |
| May, 2025 | $1.03 | $0.3615 | $0.6685 | 152,957,428.0 | +157.82% |
| Apr, 2025 | $0.46 | $0.1801 | $0.2799 | 19,276,585.0 | +81.32% |
| Mar, 2025 | $0.235 | $0.19 | $0.045 | 19,754,087.0 | +0.10% |
| Feb, 2025 | $0.29 | $0.185 | $0.105 | 4,732,830.0 | -29.40% |
| Jan, 2025 | $0.3783 | $0.23 | $0.1483 | 7,434,498.0 | +3.93% |
Northann Corp. Stock (NCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.3238 | $0.2205 | $0.1033 | 21,070,206.0 | +5.78% |
| Nov, 2024 | $0.6899 | $0.18 | $0.5099 | 383,110,845.0 | +30.31% |
| Oct, 2024 | $0.2149 | $0.1616 | $0.0533 | 3,586,174.0 | +7.78% |
| Sep, 2024 | $0.206 | $0.16 | $0.046 | 2,164,613.0 | +4.02% |
| Aug, 2024 | $0.2649 | $0.1525 | $0.1124 | 3,971,535.0 | -27.90% |
| Jul, 2024 | $0.27 | $0.2159 | $0.0541 | 2,934,926.0 | +0.80% |
| Jun, 2024 | $0.42 | $0.20 | $0.22 | 17,532,347.0 | -36.01% |
| May, 2024 | $0.52 | $0.352 | $0.168 | 2,699,881.0 | -17.31% |
| Apr, 2024 | $0.6392 | $0.4249 | $0.2143 | 2,857,789.0 | -29.58% |
| Mar, 2024 | $0.83 | $0.55 | $0.28 | 2,583,510.0 | -14.14% |
| Feb, 2024 | $1.05 | $0.6511 | $0.3989 | 5,199,032.0 | -27.75% |
| Jan, 2024 | $1.64 | $0.9873 | $0.6527 | 23,829,319.0 | -30.87% |
Northann Corp. Stock (NCL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.14 | $1.31 | $16.83 | 30,224,390.0 | -83.55% |
| Nov, 2023 | $22.40 | $4.51 | $17.89 | 7,137,186.0 | -14.85% |
| Oct, 2023 | $11.18 | $3.12 | $8.06 | 2,653,349.0 | +0.00% |
0.06%
0.53%
Cap:
|
Volume (24h):